Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.53 | 4.55 | 4.44 | 4.45 | 4.45 | -0.08 (-1.77%) | 8,323,900 |
4 Jan 2023 | CNY | 4.48 | 4.54 | 4.41 | 4.53 | 4.53 | +0.07 (+1.57%) | 8,579,980 |
3 Jan 2023 | CNY | 4.29 | 4.48 | 4.29 | 4.46 | 4.46 | +0.18 (+4.21%) | 10,701,480 |
30 Dec 2022 | CNY | 4.3 | 4.33 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 8,102,680 |
29 Dec 2022 | CNY | 4.44 | 4.49 | 4.25 | 4.27 | 4.27 | -0.2 (-4.47%) | 13,093,543 |
28 Dec 2022 | CNY | 4.58 | 4.6 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 11,969,880 |
27 Dec 2022 | CNY | 4.61 | 4.7 | 4.57 | 4.58 | 4.58 | -0.03 (-0.65%) | 9,692,420 |
26 Dec 2022 | CNY | 4.52 | 4.62 | 4.5 | 4.61 | 4.61 | +0.08 (+1.77%) | 6,072,760 |
23 Dec 2022 | CNY | 4.48 | 4.57 | 4.44 | 4.53 | 4.53 | +0.06 (+1.34%) | 5,920,440 |
22 Dec 2022 | CNY | 4.58 | 4.62 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 7,886,760 |
21 Dec 2022 | CNY | 4.64 | 4.65 | 4.53 | 4.55 | 4.55 | -0.08 (-1.73%) | 7,392,080 |
20 Dec 2022 | CNY | 4.61 | 4.69 | 4.53 | 4.63 | 4.63 | +0.03 (+0.65%) | 6,970,100 |
19 Dec 2022 | CNY | 4.69 | 4.75 | 4.59 | 4.6 | 4.6 | -0.13 (-2.75%) | 11,212,020 |
16 Dec 2022 | CNY | 4.73 | 4.8 | 4.7 | 4.73 | 4.73 | -0.05 (-1.05%) | 9,256,400 |
15 Dec 2022 | CNY | 4.87 | 4.92 | 4.73 | 4.78 | 4.78 | -0.08 (-1.65%) | 13,986,560 |
14 Dec 2022 | CNY | 4.97 | 4.98 | 4.45 | 4.86 | 4.86 | -0.02 (-0.41%) | 20,932,700 |
13 Dec 2022 | CNY | 4.92 | 4.94 | 4.82 | 4.88 | 4.88 | -0.01 (-0.20%) | 14,463,860 |
12 Dec 2022 | CNY | 4.91 | 5.02 | 4.84 | 4.89 | 4.89 | -0.07 (-1.41%) | 23,406,383 |
9 Dec 2022 | CNY | 4.8 | 5.17 | 4.77 | 4.96 | 4.96 | +0.16 (+3.33%) | 49,654,283 |
8 Dec 2022 | CNY | 4.71 | 4.81 | 4.62 | 4.8 | 4.8 | +0.09 (+1.91%) | 19,874,600 |
7 Dec 2022 | CNY | 4.7 | 4.72 | 4.61 | 4.71 | 4.71 | -0.01 (-0.21%) | 12,158,705 |
6 Dec 2022 | CNY | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | -0.1 (-2.07%) | 15,999,066 |
5 Dec 2022 | CNY | 4.77 | 4.83 | 4.72 | 4.82 | 4.82 | +0.05 (+1.05%) | 22,107,451 |
2 Dec 2022 | CNY | 4.66 | 4.78 | 4.64 | 4.77 | 4.77 | +0.09 (+1.92%) | 17,812,742 |
1 Dec 2022 | CNY | 4.78 | 4.82 | 4.66 | 4.68 | 4.68 | -0.08 (-1.68%) | 18,883,300 |
30 Nov 2022 | CNY | 4.74 | 4.85 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 21,046,658 |
29 Nov 2022 | CNY | 4.71 | 4.85 | 4.68 | 4.76 | 4.76 | +0.09 (+1.93%) | 31,480,917 |
28 Nov 2022 | CNY | 4.71 | 4.79 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 23,589,398 |
25 Nov 2022 | CNY | 4.63 | 4.77 | 4.63 | 4.7 | 4.7 | -0.04 (-0.84%) | 25,609,290 |
24 Nov 2022 | CNY | 4.72 | 4.94 | 4.67 | 4.74 | 4.74 | +0.08 (+1.72%) | 36,078,489 |